OTC Markets OTCPK - Delayed Quote USD

Newport Gold, Inc. (NWPG)

0.0011

-0.0001

(-8.33%)

At close: May 9 at 12:28:30 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	209,376
May 8, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	20,000
May 7, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	3,980,000
May 6, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	-
May 5, 2025	0.0014	0.0014	0.0011	0.0011	0.0011	1,325,624
May 2, 2025	0.0015	0.0016	0.0015	0.0016	0.0016	1,800,000
May 1, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 30, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	1,710,000
Apr 29, 2025	0.0015	0.0020	0.0015	0.0020	0.0020	867,351
Apr 28, 2025	0.0025	0.0025	0.0016	0.0020	0.0020	5,487,379
Apr 25, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	100,000
Apr 24, 2025	0.0017	0.0035	0.0016	0.0023	0.0023	10,045,402
Apr 23, 2025	0.0016	0.0018	0.0015	0.0015	0.0015	1,319,653
Apr 22, 2025	0.0020	0.0023	0.0016	0.0016	0.0016	2,009,110
Apr 21, 2025	0.0015	0.0021	0.0015	0.0021	0.0021	4,135,566
Apr 17, 2025	0.0025	0.0025	0.0015	0.0015	0.0015	511,300
Apr 16, 2025	0.0012	0.0025	0.0010	0.0025	0.0025	11,655,613
Apr 15, 2025	0.0011	0.0013	0.0010	0.0013	0.0013	1,152,500
Apr 14, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 11, 2025	0.0013	0.0013	0.0011	0.0011	0.0011	1,434,790
Apr 10, 2025	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 9, 2025	0.0013	0.0013	0.0013	0.0013	0.0013	180,000
Apr 8, 2025	0.0013	0.0013	0.0013	0.0013	0.0013	187,566
Apr 7, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 4, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 3, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 2, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 1, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 31, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	347,186
Mar 28, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 27, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 26, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 25, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 24, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 21, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 20, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 19, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 18, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 17, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 14, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	20,000
Mar 13, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 12, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 11, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 10, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 7, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 6, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 5, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	10,000
Mar 4, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 3, 2025	0.0021	0.0022	0.0020	0.0022	0.0022	198,761
Feb 28, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 27, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 26, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 25, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 24, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 21, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 20, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 19, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 18, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 14, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 13, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 12, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 11, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 10, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 7, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 6, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 5, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 4, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 3, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	10,000
Jan 31, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jan 30, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jan 29, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jan 28, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jan 27, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	25,000
Jan 24, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jan 23, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jan 22, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	10,000
Jan 21, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 17, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 16, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
Jan 15, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 14, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 13, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 10, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 8, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 7, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 6, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	18,000
Jan 3, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 2, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Dec 31, 2024	0.0018	0.0019	0.0018	0.0019	0.0019	200,306
Dec 30, 2024	0.0018	0.0018	0.0016	0.0016	0.0016	3,200
Dec 27, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 26, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 24, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 23, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 20, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	50,000
Dec 18, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 16, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 13, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 12, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	10,000
Dec 11, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	10,000
Dec 10, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 9, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 6, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 5, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 4, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	125,000
Dec 3, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Dec 2, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Nov 29, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Nov 27, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	9,694
Nov 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	351,873
Nov 25, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	304,990
Nov 22, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Nov 21, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Nov 20, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Nov 19, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Nov 18, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Nov 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Nov 14, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Nov 13, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Nov 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Nov 11, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Nov 8, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Nov 7, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	4,000
Nov 6, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	220,000
Nov 5, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Nov 4, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Nov 1, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 31, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 30, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 29, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 28, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 25, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	15,000
Oct 24, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	4,000
Oct 23, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 22, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 21, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 18, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 17, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 16, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 15, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 14, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 11, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 10, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 9, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 8, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 7, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 4, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	85,000
Oct 3, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Oct 2, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Oct 1, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 30, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 27, 2024	0.0015	0.0015	0.0012	0.0012	0.0012	300,000
Sep 26, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	10,000
Sep 25, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	610,000
Sep 24, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,000,000
Sep 23, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	1,005,000
Sep 20, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	243,333
Sep 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,000,000
Sep 18, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	810,000
Sep 17, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Sep 16, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Sep 13, 2024	0.0016	0.0018	0.0016	0.0016	0.0016	289,700
Sep 12, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep 11, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep 10, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep 9, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep 6, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep 5, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Sep 4, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	30,000
Sep 3, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Aug 30, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Aug 29, 2024	0.0023	0.0044	0.0023	0.0044	0.0044	25,000
Aug 28, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 27, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 26, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 23, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 22, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 21, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 20, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 19, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 16, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 15, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 14, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 13, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 12, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 9, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 8, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	5,405
Aug 7, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Aug 6, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Aug 5, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Aug 2, 2024	0.0019	0.0019	0.0015	0.0015	0.0015	800,000
Aug 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	55,900
Jul 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 30, 2024	0.0023	0.0031	0.0020	0.0030	0.0030	590,000
Jul 29, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 25, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 24, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 22, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 19, 2024	0.0025	0.0035	0.0025	0.0035	0.0035	50,000
Jul 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	7,000
Jul 16, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jul 15, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jul 12, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jul 11, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jul 10, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	4,100
Jul 9, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 8, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 5, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 3, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 2, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 1, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 28, 2024	0.0050	0.0050	0.0035	0.0035	0.0035	610,000
Jun 27, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Jun 26, 2024	0.0072	0.0072	0.0057	0.0057	0.0057	25,169
Jun 25, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Jun 24, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Jun 21, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Jun 20, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Jun 18, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	10,000
Jun 17, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jun 14, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jun 13, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jun 12, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jun 11, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	105,093
Jun 10, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jun 7, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jun 6, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jun 5, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jun 4, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jun 3, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
May 31, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
May 30, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
May 29, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	10,000
May 28, 2024	0.0036	0.0040	0.0035	0.0035	0.0035	1,000,000
May 24, 2024	0.0045	0.0072	0.0045	0.0072	0.0072	20,539
May 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
May 21, 2024	0.0041	0.0041	0.0031	0.0040	0.0040	1,870,450
May 20, 2024	0.0040	0.0069	0.0040	0.0069	0.0069	15,536
May 17, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
May 16, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	32,000
May 15, 2024	0.0075	0.0139	0.0031	0.0139	0.0139	999,900
May 14, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	2,347
May 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 10, 2024	0.0080	0.0120	0.0080	0.0120	0.0120	48,963

NWXPF Newport Exploration Ltd.

0.4500

0.00%

GARWF Golden Arrow Resources Corporation

0.0300

-6.54%

FPRGF Falco Resources Ltd.

0.1300

0.00%

BNTRF Benton Resources Inc.

0.0500

0.00%

M1W.MU GoldQuest Mining Corp

0.3720

0.00%

FRMA Firma Holdings Corp.

0.0001

0.00%

SYAXF Sayona Mining Limited

0.0130

0.00%

LTH.V Lithium Ionic Corp.

0.6700

-4.29%

NEXT.TO NextSource Materials Inc.

0.2200

0.00%

TMRC Texas Mineral Resources Corp.

0.6200

+0.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Newport Gold, Inc. (NWPG)

Related Tickers